大黒天物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 4,890 | 4,950 | 4,865 | 4,870 | -65 | -1.3% | 88,800 |
| 2026/03/12 | 5,030 | 5,050 | 4,910 | 4,935 | -115 | -2.3% | 122,700 |
| 2026/03/11 | 5,060 | 5,090 | 5,030 | 5,050 | ±0 | ±0% | 53,700 |
| 2026/03/10 | 5,120 | 5,160 | 5,030 | 5,050 | -140 | -2.7% | 88,800 |
| 2026/03/09 | 5,100 | 5,210 | 5,030 | 5,190 | -70 | -1.3% | 100,700 |
| 2026/03/06 | 5,220 | 5,290 | 5,170 | 5,260 | +60 | +1.2% | 43,100 |
| 2026/03/05 | 5,300 | 5,330 | 5,200 | 5,200 | ±0 | ±0% | 45,800 |
| 2026/03/04 | 5,250 | 5,320 | 5,180 | 5,200 | -70 | -1.3% | 75,800 |
| 2026/03/03 | 5,420 | 5,440 | 5,270 | 5,270 | -180 | -3.3% | 75,200 |
| 2026/03/02 | 5,510 | 5,540 | 5,430 | 5,450 | -110 | -2% | 47,600 |
| 2026/02/27 | 5,490 | 5,620 | 5,490 | 5,560 | +90 | +1.6% | 55,800 |
| 2026/02/26 | 5,470 | 5,540 | 5,440 | 5,470 | ±0 | ±0% | 37,000 |
| 2026/02/25 | 5,520 | 5,520 | 5,430 | 5,470 | -20 | -0.4% | 44,100 |
| 2026/02/24 | 5,540 | 5,540 | 5,400 | 5,490 | -60 | -1.1% | 67,800 |
| 2026/02/20 | 5,560 | 5,610 | 5,550 | 5,550 | -60 | -1.1% | 48,300 |
| 2026/02/19 | 5,550 | 5,630 | 5,490 | 5,610 | +100 | +1.8% | 51,200 |
| 2026/02/18 | 5,520 | 5,550 | 5,460 | 5,510 | -10 | -0.2% | 38,500 |
| 2026/02/17 | 5,520 | 5,570 | 5,500 | 5,520 | +30 | +0.5% | 33,000 |
| 2026/02/16 | 5,660 | 5,670 | 5,470 | 5,490 | -160 | -2.8% | 65,700 |
| 2026/02/13 | 5,610 | 5,650 | 5,520 | 5,650 | +70 | +1.3% | 82,200 |
| 2026/02/12 | 5,490 | 5,590 | 5,470 | 5,580 | +160 | +3% | 102,700 |
| 2026/02/10 | 5,300 | 5,460 | 5,280 | 5,420 | +110 | +2.1% | 66,300 |
| 2026/02/09 | 5,310 | 5,330 | 5,240 | 5,310 | +40 | +0.8% | 64,800 |
| 2026/02/06 | 5,310 | 5,310 | 5,210 | 5,270 | -40 | -0.8% | 50,100 |
| 2026/02/05 | 5,170 | 5,320 | 5,140 | 5,310 | +160 | +3.1% | 77,500 |
| 2026/02/04 | 5,110 | 5,150 | 5,080 | 5,150 | +30 | +0.6% | 58,600 |
| 2026/02/03 | 5,140 | 5,180 | 5,100 | 5,120 | -10 | -0.2% | 36,900 |
| 2026/02/02 | 5,110 | 5,180 | 5,060 | 5,130 | +50 | +1% | 62,800 |
| 2026/01/30 | 5,030 | 5,090 | 5,010 | 5,080 | +40 | +0.8% | 62,500 |
| 2026/01/29 | 5,050 | 5,050 | 4,980 | 5,040 | -10 | -0.2% | 86,900 |
| 2026/01/28 | 5,030 | 5,070 | 4,995 | 5,050 | ±0 | ±0% | 81,700 |
| 2026/01/27 | 5,190 | 5,220 | 5,030 | 5,050 | -140 | -2.7% | 118,400 |
| 2026/01/26 | 5,220 | 5,260 | 5,160 | 5,190 | +30 | +0.6% | 97,600 |
| 2026/01/23 | 5,180 | 5,250 | 5,150 | 5,160 | -20 | -0.4% | 70,900 |
| 2026/01/22 | 5,330 | 5,330 | 5,180 | 5,180 | -160 | -3% | 102,500 |
| 2026/01/21 | 5,510 | 5,520 | 5,300 | 5,340 | -220 | -4% | 124,700 |
| 2026/01/20 | 5,440 | 5,580 | 5,320 | 5,560 | +160 | +3% | 178,500 |
| 2026/01/19 | 5,140 | 5,520 | 5,130 | 5,400 | +320 | +6.3% | 379,900 |
| 2026/01/16 | 5,310 | 5,310 | 5,070 | 5,080 | -260 | -4.9% | 187,500 |
| 2026/01/15 | 5,090 | 5,350 | 4,895 | 5,340 | -210 | -3.8% | 639,900 |
| 2026/01/14 | 5,620 | 5,640 | 5,550 | 5,550 | -90 | -1.6% | 98,500 |
| 2026/01/13 | 5,870 | 5,870 | 5,630 | 5,640 | -130 | -2.3% | 137,300 |
| 2026/01/09 | 5,810 | 5,860 | 5,740 | 5,770 | -20 | -0.3% | 49,600 |
| 2026/01/08 | 5,780 | 5,840 | 5,760 | 5,790 | +30 | +0.5% | 51,700 |
| 2026/01/07 | 5,700 | 5,760 | 5,660 | 5,760 | +30 | +0.5% | 60,800 |
| 2026/01/06 | 5,670 | 5,730 | 5,660 | 5,730 | +60 | +1.1% | 72,100 |
| 2026/01/05 | 5,700 | 5,730 | 5,610 | 5,670 | -50 | -0.9% | 90,900 |
| 2025/12/30 | 5,770 | 5,770 | 5,710 | 5,720 | -50 | -0.9% | 65,100 |
| 2025/12/29 | 5,800 | 5,810 | 5,730 | 5,770 | +10 | +0.2% | 72,900 |
| 2025/12/26 | 5,770 | 5,830 | 5,750 | 5,760 | +10 | +0.2% | 80,900 |
1～
50
件表示中 / 5444件
類似銘柄と比較する
現在ご覧いただいている「大黒天」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大黒天 | 487,000円 | +9.2% | -31.6% | 0.72% | 14.84倍 | 1.10倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| 木曽路 | 247,600円 | +1.5% | +10.0% | 1.21% | 34.18倍 | 2.36倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 近鉄百 | 174,700円 | +5.1% | +1.0% | 1.14% | 19.97倍 | 1.61倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| サーラ | 105,500円 | +3.4% | -15.4% | 3.13% | 12.93倍 | 0.73倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| クオールＨＤ | 179,000円 | +6.1% | +12.8% | 2.57% | 9.61倍 | 1.24倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
